Man Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	232.00	233.60	228.50	229.90	181.55	4,816,370
2022-10-04	229.10	240.03	224.50	234.00	184.79	7,686,792
2022-10-03	219.20	227.20	219.20	226.90	179.18	2,537,962
2022-09-30	217.50	225.00	216.90	224.10	176.97	4,948,962
2022-09-29	231.10	232.60	214.70	217.40	171.68	7,020,512
2022-09-28	232.20	236.40	228.00	233.50	184.40	4,993,621
2022-09-27	236.50	240.30	234.50	234.50	185.19	14,656,960
2022-09-26	230.60	238.50	230.60	235.40	185.90	3,856,911
2022-09-23	236.40	236.55	228.10	233.70	184.55	4,766,640
2022-09-22	249.40	249.90	236.30	237.70	187.71	4,068,355
2022-09-21	243.20	251.80	240.80	251.60	198.69	13,563,400
2022-09-20	246.80	247.70	241.00	242.50	191.50	7,055,355
2022-09-16	245.20	245.70	241.40	245.60	193.95	9,095,736
2022-09-15	245.30	247.50	243.80	245.00	193.48	5,897,543
2022-09-14	249.10	251.00	245.70	246.10	194.35	5,601,927
2022-09-13	255.10	258.50	250.70	250.80	198.06	5,830,809
2022-09-12	258.40	259.30	256.60	257.50	203.35	5,015,710
2022-09-09	255.00	258.50	253.40	256.50	202.56	5,481,750
2022-09-08	254.80	255.90	244.80	250.70	197.98	4,511,948
2022-09-07	250.50	253.80	248.10	252.70	199.56	4,679,696
2022-09-06	246.30	253.30	246.30	250.60	197.90	4,509,182
2022-09-05	241.70	248.70	240.16	247.70	195.61	5,072,330
2022-09-02	238.40	246.30	237.20	245.90	194.19	4,735,337
2022-09-01	243.30	243.90	236.50	236.60	186.84	4,770,072
2022-08-31	246.70	247.80	243.80	244.00	192.69	7,457,493
2022-08-30	245.50	247.00	242.80	243.30	192.14	5,319,622
2022-08-26	247.20	249.00	242.90	242.90	191.82	3,811,849
2022-08-25	249.90	251.60	246.90	247.10	195.14	3,583,062
2022-08-24	246.80	247.80	244.20	247.10	195.14	3,526,941
2022-08-23	248.40	250.10	246.00	246.60	194.74	6,078,809
2022-08-22	250.90	252.15	248.20	248.40	196.16	4,670,028
2022-08-19	248.10	255.90	248.10	249.90	197.35	4,579,794
2022-08-18	249.70	255.00	248.35	253.80	200.43	4,518,297
2022-08-17	245.80	255.20	245.80	249.70	197.19	8,025,861
2022-08-16	243.90	253.80	243.90	250.60	197.90	4,976,418
2022-08-15	250.80	253.70	247.70	249.70	197.19	4,381,343
2022-08-12	248.40	250.80	245.40	250.80	198.06	2,930,162
2022-08-11	261.60	261.60	246.40	246.40	194.58	4,779,519
2022-08-10	248.20	258.60	248.20	257.00	199.24	5,383,877
2022-08-09	245.50	256.55	245.50	249.30	193.27	7,600,724
2022-08-08	239.30	248.20	236.00	246.90	191.41	4,687,606
2022-08-05	239.50	242.90	238.90	239.40	185.60	4,279,261
2022-08-04	238.10	242.14	237.60	241.20	186.99	10,521,480
2022-08-03	247.10	248.50	229.91	238.20	184.67	15,416,650
2022-08-02	255.80	263.00	239.70	246.70	191.26	8,905,690
2022-08-01	272.00	274.10	267.80	267.80	207.62	3,453,331
2022-07-29	270.50	274.15	269.10	272.20	211.03	3,449,989
2022-07-28	265.00	268.60	261.30	268.30	208.00	2,808,834
2022-07-27	261.10	263.00	260.60	262.50	203.51	3,173,022
2022-07-26	269.30	270.00	259.10	261.00	202.34	4,999,855
2022-07-25	273.50	274.50	270.00	270.00	209.32	3,848,686
2022-07-22	274.70	277.00	273.00	274.00	212.42	4,043,918
2022-07-21	266.90	276.00	266.90	274.90	213.12	5,086,759
2022-07-20	269.10	269.60	264.30	268.60	208.24	7,831,005
2022-07-19	257.30	265.60	257.30	264.80	205.29	2,988,163
2022-07-18	258.50	260.00	257.70	258.60	200.48	5,040,935
2022-07-15	251.70	256.80	249.40	255.90	198.39	3,978,092
2022-07-14	254.80	256.30	248.00	250.80	194.44	3,534,569
2022-07-13	257.20	257.60	251.80	255.70	198.24	14,782,580
2022-07-12	250.70	256.80	249.40	256.10	198.55	4,756,563

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0419 GBP
2026-04-09	0.0846 GBP
2025-08-07	0.0423 GBP
2025-04-10	0.0869 GBP
2024-08-08	0.0426 GBP
2024-04-11	0.0854 GBP
2023-08-10	0.0442 GBP
2023-04-06	0.0807 GBP
2022-08-11	0.0470 GBP
2022-04-07	0.0674 GBP
2021-08-05	0.0406 GBP
2021-04-08	0.0410 GBP
2020-08-06	0.0370 GBP
2020-04-02	0.0410 GBP
2019-08-08	0.0387 GBP
2019-04-04	0.0406 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.